Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 325.00 325.00 322.00 323.17 529,061 -1.84(-0.57%)
Jun 13, 2024 325.00 327.75 324.79 325.01 349,731 -1.38(-0.42%)
Jun 12, 2024 324.00 328.98 323.67 326.39 401,465 +3.26(+1.01%)
Jun 11, 2024 321.23 323.65 320.25 323.13 581,474 -0.18(-0.06%)
Jun 10, 2024 322.77 325.85 321.42 323.31 301,544 -0.99(-0.31%)
Jun 07, 2024 324.77 327.00 323.52 324.30 322,388 -0.43(-0.13%)
Jun 06, 2024 327.07 328.18 323.50 324.73 459,316 -2.34(-0.72%)
Jun 05, 2024 317.64 327.78 317.02 327.07 577,800 +9.97(+3.14%)
Jun 04, 2024 314.00 317.29 313.65 317.10 374,861 +2.35(+0.75%)
Jun 03, 2024 316.74 317.53 311.25 314.75 502,216 -2.70(-0.85%)
May 31, 2024 320.51 320.87 312.27 317.45 729,944 -2.46(-0.77%)
May 30, 2024 320.84 323.41 319.53 319.91 366,715 -2.53(-0.78%)
May 29, 2024 325.15 326.92 321.10 322.44 460,219 -5.64(-1.72%)
May 28, 2024 328.41 329.82 325.80 328.08 466,658 -3.03(-0.92%)
May 24, 2024 327.25 333.61 326.07 331.11 300,299 +2.93(+0.89%)
May 23, 2024 327.95 335.18 325.30 328.18 562,896 +1.82(+0.56%)
May 22, 2024 327.83 329.35 325.19 326.36 592,208 -0.43(-0.13%)
May 21, 2024 327.89 327.92 325.01 326.79 314,511 -1.80(-0.55%)
May 20, 2024 327.71 329.88 324.87 328.59 412,074 +0.88(+0.27%)
May 17, 2024 328.00 328.09 326.27 327.71 400,808 +0.18(+0.05%)
May 16, 2024 328.87 330.26 327.32 327.53 369,766 -2.35(-0.71%)
May 15, 2024 328.00 333.05 326.41 329.88 661,782 +4.02(+1.23%)
May 14, 2024 329.48 329.48 323.92 325.86 485,628 -2.34(-0.71%)
May 13, 2024 331.42 331.81 326.55 328.20 248,001 -0.05(-0.02%)
May 10, 2024 328.50 331.27 327.00 328.25 219,871 +1.00(+0.31%)
May 09, 2024 328.02 328.58 326.26 327.25 197,013 +0.29(+0.09%)
May 08, 2024 324.30 327.98 323.58 326.96 180,229 +1.92(+0.59%)
May 07, 2024 322.05 326.27 321.39 325.04 340,028 +3.45(+1.07%)
May 06, 2024 320.23 322.20 318.77 321.59 443,536 +2.07(+0.65%)
May 03, 2024 313.87 323.70 313.87 319.52 578,962 +4.99(+1.59%)
May 02, 2024 313.08 316.41 308.03 314.53 1,084,665 -6.95(-2.16%)
May 01, 2024 323.91 328.47 320.00 321.48 515,219 -3.40(-1.05%)
Apr 30, 2024 328.27 331.21 324.69 324.88 422,243 -4.99(-1.51%)
Apr 29, 2024 333.50 333.50 328.90 329.87 410,685 -3.88(-1.16%)
Apr 26, 2024 327.04 336.07 327.04 333.75 251,788 +6.71(+2.05%)
Apr 25, 2024 327.89 328.63 321.89 327.04 373,967 -1.53(-0.47%)
Apr 24, 2024 325.14 328.92 324.00 328.57 218,880 +2.60(+0.80%)
Apr 23, 2024 324.44 328.79 323.36 325.97 176,299 +1.16(+0.36%)
Apr 22, 2024 326.26 326.63 322.70 324.81 266,007 +2.70(+0.84%)
Apr 19, 2024 325.87 325.87 320.32 322.11 423,476 -2.39(-0.74%)
Apr 18, 2024 326.79 326.79 322.57 324.50 208,573 -1.12(-0.34%)
Apr 17, 2024 328.92 328.92 325.50 325.62 214,321 -1.19(-0.36%)
Apr 16, 2024 328.78 329.08 326.24 326.81 305,337 -1.35(-0.41%)
Apr 15, 2024 337.69 338.31 327.25 328.16 310,978 -6.04(-1.81%)
Apr 12, 2024 335.47 338.05 332.88 334.20 658,666 -5.90(-1.73%)
Apr 11, 2024 338.88 341.73 336.09 340.10 327,501 +0.61(+0.18%)
Apr 10, 2024 338.68 340.20 336.96 339.49 413,979 -5.01(-1.45%)
Apr 09, 2024 347.81 348.24 342.44 344.50 355,631 +0.40(+0.12%)
Apr 08, 2024 342.08 346.85 341.15 344.10 242,940 +2.23(+0.65%)
Apr 05, 2024 341.40 345.13 340.95 341.87 283,559 +0.69(+0.20%)
Apr 04, 2024 352.03 352.71 340.66 341.18 537,861 -5.56(-1.60%)
Apr 03, 2024 343.95 348.23 342.96 346.74 279,585 +0.96(+0.28%)
Apr 02, 2024 343.00 347.25 341.51 345.78 303,208 -1.70(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.